Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.40	30.71	30.36	30.59	260,827	+0.58(+1.93%)
Jan 30, 2020	30.25	30.44	29.98	30.01	218,797	+0.45(+1.52%)
Jan 29, 2020	29.43	29.57	29.30	29.56	106,104	-0.18(-0.60%)
Jan 28, 2020	29.82	29.95	29.53	29.74	130,400	-0.08(-0.27%)
Jan 27, 2020	30.31	30.35	29.73	29.82	222,000	+1.51(+5.33%)
Jan 24, 2020	28.05	28.39	28.02	28.31	44,089	+0.39(+1.38%)
Jan 23, 2020	28.15	28.45	27.92	27.92	63,488	+0.59(+2.15%)
Jan 22, 2020	27.19	27.38	27.19	27.34	35,357	+0.01(+0.04%)
Jan 21, 2020	27.24	27.37	27.20	27.32	35,655	+0.81(+3.04%)
Jan 17, 2020	26.50	26.53	26.50	26.52	4,509	-0.10(-0.37%)
Jan 16, 2020	26.63	26.67	26.61	26.62	19,510	-0.03(-0.11%)
Jan 15, 2020	26.63	26.66	26.62	26.65	8,074	+0.19(+0.70%)
Jan 14, 2020	26.51	26.51	26.43	26.46	13,173	+0.21(+0.80%)
Jan 13, 2020	26.44	26.47	26.24	26.25	8,508	-0.54(-2.03%)
Jan 10, 2020	26.83	26.83	26.78	26.80	10,821	-0.02(-0.07%)
Jan 09, 2020	26.78	26.86	26.78	26.82	28,890	-0.13(-0.48%)
Jan 08, 2020	27.14	27.14	26.84	26.95	32,141	-0.02(-0.06%)
Jan 07, 2020	27.04	27.04	26.94	26.96	30,244	-0.13(-0.47%)
Jan 06, 2020	27.16	27.16	27.05	27.09	8,194	-0.03(-0.11%)
Jan 03, 2020	27.05	27.12	27.01	27.12	15,731	+0.27(+1.00%)
Jan 02, 2020	27.05	27.05	26.84	26.85	19,418	-0.52(-1.92%)
Dec 31, 2019	27.47	27.49	27.37	27.37	8,116	-0.38(-1.38%)
Dec 30, 2019	27.64	27.76	27.63	27.76	20,002	-0.30(-1.06%)
Dec 27, 2019	27.99	28.07	27.94	28.06	9,318	+0.07(+0.26%)
Dec 26, 2019	28.09	28.09	27.94	27.99	5,016	-0.32(-1.12%)
Dec 24, 2019	28.30	28.30	28.30	28.30	601	-0.13(-0.46%)
Dec 23, 2019	28.37	28.47	28.37	28.43	5,468	+0.48(+1.73%)
Dec 20, 2019	28.00	28.03	27.95	27.95	4,614	-0.06(-0.21%)
Dec 19, 2019	28.06	28.06	27.98	28.01	8,576	+0.09(+0.32%)
Dec 18, 2019	27.96	27.96	27.92	27.92	10,356	+0.03(+0.11%)
Dec 17, 2019	27.99	27.99	27.87	27.89	12,841	-0.34(-1.22%)
Dec 16, 2019	28.18	28.24	28.11	28.23	16,728	-0.36(-1.26%)
Dec 13, 2019	28.42	28.74	28.18	28.59	32,505	+0.04(+0.13%)
Dec 12, 2019	28.71	28.91	28.51	28.56	101,824	-0.52(-1.78%)
Dec 11, 2019	29.19	29.25	29.08	29.08	9,412	-0.06(-0.19%)
Dec 10, 2019	29.16	29.16	29.09	29.13	7,768	-0.25(-0.85%)
Dec 09, 2019	29.22	29.38	29.22	29.38	16,038	+0.27(+0.91%)
Dec 06, 2019	29.14	29.16	29.12	29.12	7,725	-0.25(-0.85%)
Dec 05, 2019	29.33	29.44	29.33	29.36	26,986	-0.15(-0.51%)
Dec 04, 2019	29.54	29.54	29.47	29.51	20,901	-0.34(-1.14%)
Dec 03, 2019	29.94	30.09	29.85	29.85	110,657	+0.02(+0.07%)
Dec 02, 2019	29.71	29.87	29.71	29.83	12,999	+0.14(+0.47%)
Nov 29, 2019	29.69	29.69	29.64	29.69	5,919	+0.54(+1.85%)
Nov 27, 2019	29.25	29.31	29.15	29.16	8,326	-0.09(-0.31%)
Nov 26, 2019	29.33	29.35	29.25	29.25	14,680	-0.09(-0.32%)
Nov 25, 2019	29.33	29.37	29.28	29.34	10,071	-0.30(-1.03%)
Nov 22, 2019	29.58	29.68	29.52	29.64	14,446	+0.51(+1.74%)
Nov 21, 2019	29.12	29.21	29.12	29.14	14,886	-0.01(-0.03%)
Nov 20, 2019	29.04	29.23	29.02	29.15	11,685	+0.37(+1.28%)
Nov 19, 2019	28.75	28.79	28.69	28.78	5,733	-0.27(-0.93%)
Nov 18, 2019	29.08	29.08	29.01	29.05	5,502	-0.01(-0.03%)
Nov 15, 2019	29.08	29.11	29.03	29.06	4,113	+0.15(+0.53%)
Nov 14, 2019	28.93	29.04	28.90	28.90	1,599	-0.24(-0.82%)
Nov 13, 2019	29.11	29.18	29.05	29.14	5,599	+0.09(+0.29%)
Nov 12, 2019	29.00	29.07	28.99	29.06	7,867	+0.24(+0.84%)
Nov 11, 2019	28.86	28.87	28.78	28.81	3,114	+0.52(+1.83%)
Nov 08, 2019	28.32	28.52	28.29	28.30	6,220	+0.18(+0.64%)
Nov 07, 2019	28.17	28.17	28.00	28.12	6,576	-0.38(-1.34%)
Nov 06, 2019	28.44	28.55	28.41	28.50	7,767	+0.20(+0.71%)
Nov 05, 2019	28.26	28.39	28.24	28.30	10,350	-0.21(-0.73%)
Nov 04, 2019	28.49	28.52	28.46	28.51	9,424	-0.24(-0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.